東和フードサービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 1,451 | 1,526 | 1,451 | 1,511 | -115 | -7.1% | 8,300 |
| 2010/07/23 | 1,630 | 1,630 | 1,626 | 1,626 | -4 | -0.2% | 1,100 |
| 2010/07/22 | 1,630 | 1,630 | 1,630 | 1,630 | -10 | -0.6% | 400 |
| 2010/07/21 | 1,630 | 1,640 | 1,630 | 1,640 | +11 | +0.7% | 600 |
| 2010/07/20 | 1,648 | 1,648 | 1,629 | 1,629 | -19 | -1.2% | 700 |
| 2010/07/16 | 1,646 | 1,648 | 1,645 | 1,648 | -2 | -0.1% | 400 |
| 2010/07/15 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 200 |
| 2010/07/14 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 100 |
| 2010/07/13 | 1,645 | 1,650 | 1,645 | 1,650 | +5 | +0.3% | 300 |
| 2010/07/12 | 1,650 | 1,650 | 1,645 | 1,645 | -5 | -0.3% | 900 |
| 2010/07/09 | 1,650 | 1,650 | 1,650 | 1,650 | +6 | +0.4% | 100 |
| 2010/07/08 | 1,635 | 1,644 | 1,635 | 1,644 | +4 | +0.2% | 400 |
| 2010/07/07 | 1,640 | 1,640 | 1,640 | 1,640 | +5 | +0.3% | 300 |
| 2010/07/06 | 1,635 | 1,635 | 1,635 | 1,635 | -5 | -0.3% | 100 |
| 2010/07/05 | 1,641 | 1,641 | 1,640 | 1,640 | -1 | -0.1% | 500 |
| 2010/07/02 | 1,645 | 1,645 | 1,641 | 1,641 | -4 | -0.2% | 500 |
| 2010/07/01 | 1,655 | 1,655 | 1,643 | 1,645 | - | - | 800 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 1,665 | 1,665 | 1,665 | 1,665 | -1 | -0.1% | 200 |
| 2010/06/28 | 1,676 | 1,676 | 1,666 | 1,666 | -2 | -0.1% | 200 |
| 2010/06/25 | 1,673 | 1,673 | 1,650 | 1,668 | -6 | -0.4% | 700 |
| 2010/06/24 | 1,656 | 1,674 | 1,656 | 1,674 | +14 | +0.8% | 400 |
| 2010/06/23 | 1,678 | 1,678 | 1,656 | 1,660 | -5 | -0.3% | 1,100 |
| 2010/06/22 | 1,665 | 1,675 | 1,665 | 1,665 | +4 | +0.2% | 600 |
| 2010/06/21 | 1,698 | 1,698 | 1,650 | 1,661 | -27 | -1.6% | 700 |
| 2010/06/18 | 1,680 | 1,695 | 1,680 | 1,688 | +19 | +1.1% | 500 |
| 2010/06/17 | 1,669 | 1,669 | 1,669 | 1,669 | -21 | -1.2% | 800 |
| 2010/06/16 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 100 |
| 2010/06/15 | 1,690 | 1,690 | 1,690 | 1,690 | +7 | +0.4% | 100 |
| 2010/06/14 | 1,683 | 1,683 | 1,683 | 1,683 | -2 | -0.1% | 100 |
| 2010/06/11 | 1,685 | 1,685 | 1,685 | 1,685 | +5 | +0.3% | 300 |
| 2010/06/10 | 1,680 | 1,680 | 1,680 | 1,680 | ±0 | ±0% | 100 |
| 2010/06/09 | 1,706 | 1,706 | 1,678 | 1,680 | -18 | -1.1% | 800 |
| 2010/06/08 | 1,698 | 1,698 | 1,698 | 1,698 | ±0 | ±0% | 300 |
| 2010/06/07 | 1,671 | 1,698 | 1,671 | 1,698 | - | - | 300 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 1,685 | 1,697 | 1,680 | 1,680 | - | - | 600 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 1,690 | 1,690 | 1,666 | 1,666 | -31 | -1.8% | 1,600 |
| 2010/05/28 | 1,721 | 1,721 | 1,697 | 1,697 | - | - | 300 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 1,680 | 1,680 | 1,676 | 1,676 | -38 | -2.2% | 200 |
| 2010/05/25 | 1,714 | 1,714 | 1,714 | 1,714 | ±0 | ±0% | 500 |
| 2010/05/24 | 1,667 | 1,730 | 1,667 | 1,714 | +48 | +2.9% | 800 |
| 2010/05/21 | 1,666 | 1,666 | 1,666 | 1,666 | ±0 | ±0% | 300 |
| 2010/05/20 | 1,695 | 1,695 | 1,666 | 1,666 | -34 | -2% | 300 |
| 2010/05/19 | 1,705 | 1,705 | 1,700 | 1,700 | -9 | -0.5% | 700 |
| 2010/05/18 | 1,720 | 1,720 | 1,709 | 1,709 | -34 | -2% | 900 |
| 2010/05/17 | 1,746 | 1,746 | 1,743 | 1,743 | +18 | +1% | 700 |
3601～
3650
件表示中 / 3678件
類似銘柄と比較する
現在ご覧いただいている「東和フード」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東和フード | 209,000円 | +3.4% | -4.7% | 0.96% | 25.95倍 | 2.48倍 |
|
高級喫茶「椿屋」を筆頭に、イタリアンなど外食を首都圏で直営展開。物販育成。利益は下期偏重 |
| Ｈａｍｅｅ | 113,400円 | +12.1% | +1.6% | 1.98% | 13.28倍 | 1.76倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
| ガーデン | 249,500円 | +9.1% | +19.1% | 3.61% | 14.27倍 | 6.60倍 |
|
Ｍ＆Ａ活用し、首都圏で飲食事業展開。家系ラーメン「壱角家」が大黒柱。その他の業態も複数 |
| 焼肉坂井 | 7,000円 | +0.5% | -4.0% | 0.71% | 47.95倍 | 2.20倍 |
|
焼き肉、すし、居酒屋等外食７０業態、約４５０店展開。現約４割のＦＣ増やす方針。２１年商号変更 |
| トーエル | 79,400円 | +3.8% | -4.0% | 2.90% | 12.78倍 | 0.76倍 |
|
神奈川県地盤のＬＰガス事業者。高い配送密度が特色。飲料水育成し長野とハワイに生産拠点 |
市場注目の銘柄
チャート関連のコラム
